SCHW - Options Database

SCHW

CHARLES market data CORP

$101.04 +0.68%

(9/23 10:25) ◀

Wednesday, September 23, 2026 (10:30am)

▶ (9/23 10:35)

◀ 9/23 10:30 ▶

Option Volume

Detail

ℹ

Current (09/23 10:30am) 4,197

Calls: 2,004 (48%)

Puts: 2,193 (52%)

Prior (07/21) 6,887

Calls: 4,204 (61%)

Puts: 2,683 (39%)

Current vs Prior -39.06%

Calls: -52.33% (Calls)

Puts: -18.26% (Puts)

Prior 7-Day Total 146,711

Calls: 60,129 (41%)

Puts: 86,582 (59%)

Prior 7-Day Average 20,958

Calls: 8,589 (41%)

Puts: 12,368 (59%)

Current vs Prior 7-Day Avg -79.97%

Calls: -76.67%

Puts: -82.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 10:30am) $1.02M

Calls: $767.1K (75%)

Puts: $251.7K (25%)

Prior (07/21) $876.6K

Calls: $691.0K (79%)

Puts: $185.6K (21%)

Current vs Prior +16.22%

Calls: +11.02%

Puts: +35.59%

Prior 7-Day Total $40.21M

Calls: $17.23M (43%)

Puts: $22.98M (57%)

Prior 7-Day Average $5.74M

Calls: $2.46M (43%)

Puts: $3.28M (57%)

Current vs Prior 7-Day Avg -82.26%

Calls: -68.83%

Puts: -92.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 10:30am) 1.09

Prior (07/21) 0.64

Current vs Prior +71.47%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -15.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 10:30am) 458,180

Calls: 232,898 (51%)

Puts: 225,282 (49%)

Prior (07/21) 438,738

Calls: 253,694 (58%)

Puts: 185,044 (42%)

Current vs Prior +4.43%

Prior 7-Day Total 3,432,292

Calls: 1,840,899 (54%)

Puts: 1,591,393 (46%)

Prior 7-Day Average 490,327

Calls: 262,985 (54%)

Puts: 227,341 (46%)

Current vs Prior 7-Day Avg -6.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.68% | 3.88%6.68% | 11.66%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -7.51% | -7.52%-4.91% | -2.75%

Prior 7-Day Avg 2.26% | 3.64%3.25% | 9.57%

Current vs 7-Day Avg +18.78% | +6.59%+105.55% | +21.82%

Prior 7-Day Eod 2.90% | 4.20%6.48% | 11.13%

Current vs 7-Day Eod -7.51% | -7.52%+3.03% | +4.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.44% | 15.46%

Calls: 30.28% | 22.28%

Puts: 42.59% | 8.65%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +86.30% | -21.08%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg +41.21% | +42.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($767.1K) vs puts ($251.7K). Slightly bearish P/C ratio of 1.09. P/C ratio rising 71% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:30	BULLISH	NEUTRAL	MIXED
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 8.4%, best 5.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	1.61	1.70	$1.66	5.4%	32	0.33	5.5K
$100.00	Oct 23	4.10	4.40	$4.25	7.1%	80	0.57	39
$100.00	Oct 9	2.78	2.99	$2.89	7.3%	11	0.59	38
$87.50	Oct 16	13.15	14.50	$13.83	9.8%	--	0.95	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 23	3.15	3.40	$3.28	7.6%	1	0.48	26
$102.00	Oct 2	1.99	2.17	$2.08	8.7%	10	0.58	2.0K
$102.00	Oct 16	3.25	3.55	$3.40	8.8%	--	0.53	54
$103.00	Oct 9	2.97	3.25	$3.11	9.0%	1	0.62	165
$100.00	Oct 16	2.33	2.56	$2.45	9.4%	58	0.43	5.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.59)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 2	0.81	0.95	$0.88	15.9%	2	0.34	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 2	0.53	0.64	$0.59	18.6%	--	0.23	330
$97.00	Oct 9	0.66	0.76	$0.71	14.1%	21	0.22	74
$98.00	Oct 9	0.86	1.00	$0.93	15.1%	10	0.27	47
$94.00	Oct 16	0.71	0.82	$0.76	14.5%	31	0.17	52
$95.00	Oct 16	0.88	1.00	$0.94	12.8%	21	0.20	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.77, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	17.00	19.05	$18.02	11.4%	--	0.96	311
$85.00	Oct 16	14.55	17.50	$16.02	18.4%	--	0.96	100
$95.00	Sep 25	5.00	6.60	$5.80	27.6%	1	0.96	12
$96.00	Sep 25	4.60	5.45	$5.03	16.9%	1	0.95	--
$87.50	Oct 16	13.15	14.50	$13.83	9.8%	--	0.95	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 2	8.20	10.85	$9.52	27.8%	--	0.97	15
$109.00	Oct 2	7.15	9.85	$8.50	31.8%	--	0.97	46
$108.00	Sep 25	6.00	8.85	$7.43	38.4%	1	0.96	13
$108.00	Oct 2	6.60	7.85	$7.23	17.3%	--	0.96	619
$106.00	Sep 25	4.55	6.85	$5.70	40.4%	--	0.95	664

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 2.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.92	1.25	$1.09	30.3%	404	0.52	521
$100.00	Oct 23	4.10	4.40	$4.25	7.1%	80	0.57	39
$105.00	Oct 23	1.90	2.13	$2.01	11.4%	65	0.35	32
$106.00	Sep 25	0.01	0.13	$0.07	171.4%	56	0.06	323
$100.00	Sep 25	1.38	2.00	$1.69	36.7%	46	0.67	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.31	0.45	$0.38	36.8%	1.0K	0.16	123
$99.00	Sep 25	0.22	0.57	$0.39	89.7%	130	0.23	525
$92.50	Oct 16	0.50	0.94	$0.72	61.1%	100	0.15	2.4K
$93.00	Oct 16	0.57	0.80	$0.69	33.3%	100	0.15	242
$100.00	Sep 25	0.45	0.74	$0.60	48.3%	64	0.34	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 136.0%, max 439.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	173.4%	32.2%	439.0%	--	253
$115.00	Sep 25	Oct 30	159.8%	30.3%	427.6%	1	77
$111.00	Sep 25	Oct 23	121.0%	29.3%	313.2%	2	109
$118.00	Sep 25	Oct 9	180.0%	67.1%	168.2%	--	42
$99.00	Sep 25	Oct 9	36.8%	24.7%	48.8%	1	168

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Sep 25	Oct 30	36.8%	29.6%	24.3%	131	531
$100.00	Sep 25	Oct 30	33.5%	27.4%	22.2%	64	1.5K
$101.00	Sep 25	Oct 30	32.0%	26.5%	20.6%	13	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 0.92, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$100.00	Oct 16	$1.33	$1.17	$1.33	70%	0.88	$98.83
$100.00	$102.00	Oct 23	$0.87	$1.13	$0.87	57%	1.30	$100.87
$100.00	$102.00	Oct 30	$0.87	$1.13	$0.87	56%	1.30	$100.87
$99.00	$100.00	Oct 2	$0.53	$0.47	$0.53	71%	0.89	$99.53
$115.00	$120.00	Oct 30	$0.18	$4.82	$0.18	10%	26.78	$115.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$106.00	Oct 9	$0.52	$0.48	$0.52	86%	0.92	$106.48
$104.00	$103.00	Oct 2	$0.48	$0.52	$0.48	76%	1.08	$103.52
$100.00	$99.00	Oct 30	$0.18	$0.82	$0.18	44%	4.56	$99.82
$103.00	$102.00	Oct 9	$0.39	$0.61	$0.39	62%	1.56	$102.61
$105.00	$104.00	Oct 16	$0.55	$0.45	$0.55	67%	0.82	$104.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 3.17, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Sep 25	$0.76	$0.76	$0.24	83%	3.17	$111.76
$115.00	$116.00	Sep 25	$0.69	$0.69	$0.31	83%	2.23	$115.69
$105.00	$106.00	Oct 30	$0.55	$0.55	$0.45	64%	1.22	$105.55
$107.00	$109.00	Oct 16	$0.54	$0.54	$1.46	75%	0.37	$107.54
$102.00	$105.00	Oct 23	$1.37	$1.37	$1.63	52%	0.84	$103.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Sep 25	$0.31	$0.31	$0.69	90%	0.45	$92.69
$92.00	$90.00	Oct 30	$0.42	$0.42	$1.58	83%	0.27	$91.58
$92.00	$90.00	Oct 23	$0.33	$0.33	$1.67	85%	0.20	$91.67
$101.00	$100.00	Oct 9	$0.56	$0.56	$0.44	52%	1.27	$100.44
$94.00	$93.00	Oct 23	$0.27	$0.27	$0.73	81%	0.37	$93.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.62, cheapest $0.54)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.73	33.5%	26.0%
$101.00	Sep 25	Oct 2	$0.75	32.0%	25.6%
$102.00	Sep 25	Oct 2	$0.65	31.9%	25.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.54	33.5%	26.0%
$101.00	Sep 25	Oct 2	$0.59	32.0%	25.6%
$102.00	Sep 25	Oct 2	$0.46	31.9%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.04% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Sep 25	$1.09	$0.97	$2.06	$98.94	$103.06	2.04%
$102.00	Sep 25	$0.62	$1.62	$2.24	$99.76	$104.24	2.22%
$100.00	Sep 25	$1.69	$0.60	$2.29	$97.71	$102.29	2.27%
$103.00	Sep 25	$0.34	$2.37	$2.71	$100.29	$105.71	2.68%
$99.00	Sep 25	$2.38	$0.39	$2.77	$96.23	$101.77	2.74%
$104.00	Sep 25	$0.14	$3.05	$3.19	$100.81	$107.19	3.16%
$102.00	Oct 2	$1.27	$2.08	$3.35	$98.65	$105.35	3.32%
$101.00	Oct 2	$1.84	$1.56	$3.40	$97.60	$104.40	3.37%
$100.00	Oct 2	$2.42	$1.14	$3.56	$96.44	$103.56	3.52%
$99.00	Oct 2	$2.95	$0.81	$3.76	$95.24	$102.76	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$98.00	Sep 25	$0.34	$0.19	$0.53	$97.47	$103.53
$103.00	$99.00	Sep 25	$0.34	$0.39	$0.73	$98.27	$103.73
$103.00	$93.00	Sep 25	$0.34	$0.35	$0.69	$92.31	$103.69
$105.00	$97.00	Oct 2	$0.40	$0.38	$0.78	$96.22	$105.78
$105.00	$98.00	Oct 2	$0.40	$0.59	$0.99	$97.01	$105.99
$103.00	$100.00	Sep 25	$0.34	$0.60	$0.94	$99.06	$103.94
$102.00	$98.00	Sep 25	$0.62	$0.19	$0.81	$97.19	$102.81
$104.00	$97.00	Oct 2	$0.60	$0.38	$0.98	$96.02	$104.98
$111.00	$98.00	Sep 25	$0.86	$0.19	$1.05	$96.95	$112.05
$102.00	$99.00	Sep 25	$0.62	$0.39	$1.01	$97.99	$103.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 8.09, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/99	115/116	Sep 25	$0.89	$0.11	60%	8.09	$98.11	$115.89
92/93	103/104	Sep 25	$0.51	$0.49	66%	1.04	$92.49	$103.51
93/94	110/111	Oct 23	$0.46	$0.54	63%	0.85	$93.54	$110.46
96/97	110/111	Oct 16	$0.47	$0.53	57%	0.89	$96.53	$110.47
93/94	107/108	Oct 30	$0.54	$0.46	50%	1.17	$93.46	$107.54
93/94	107/108	Oct 23	$0.49	$0.51	54%	0.96	$93.51	$107.49
95/96	107/108	Oct 30	$0.60	$0.40	43%	1.50	$95.40	$107.60
94/95	110/111	Oct 16	$0.38	$0.62	65%	0.61	$94.62	$110.38
90/92	107/109	Oct 16	$0.79	$1.21	62%	0.65	$91.21	$107.79
95/96	110/111	Oct 16	$0.40	$0.60	61%	0.67	$95.60	$110.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$102.00	$103.00	$104.00	Sep 25	$0.08	$0.92	24%	11.50
$99.00	$100.00	$101.00	Sep 25	$0.09	$0.91	25%	10.11
$100.00	$101.00	$102.00	Sep 25	$0.13	$0.87	30%	6.69
$95.00	$97.00	$99.00	Oct 2	$0.22	$1.78	20%	8.09
$103.00	$104.00	$105.00	Oct 2	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Sep 25	$0.10	$0.90	29%	9.00
$99.00	$100.00	$101.00	Oct 2	$0.09	$0.91	18%	10.11
$100.00	$101.00	$102.00	Oct 2	$0.10	$0.90	19%	9.00
$97.00	$98.00	$99.00	Oct 9	$0.06	$0.94	12%	15.67
$96.00	$97.00	$98.00	Oct 9	$0.05	$0.95	10%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-2.99, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.61	$1.39
$102.00	$105.00	1:2	Oct 23	-$0.64	$2.36
$107.00	$109.00	1:2	Oct 16	-$0.07	$1.93
$101.00	$102.00	1:2	Sep 25	-$0.15	$0.85
$97.00	$99.00	1:2	Oct 2	-$1.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Oct 23	-$2.99	$3.01
$105.00	$101.00	1:2	Oct 23	-$0.73	$3.27
$105.00	$101.00	1:2	Oct 30	-$0.81	$3.19
$102.00	$101.00	1:2	Sep 25	-$0.32	$0.68
$101.00	$100.00	1:2	Sep 25	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.07%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 23	$3.10	0.48	0.9%	3.07%	4.02%	--	10
$105.00	Oct 30	$2.01	0.36	3.9%	1.99%	5.91%	2	21
$105.00	Oct 23	$1.90	0.35	3.9%	1.88%	5.80%	65	32
$102.00	Oct 30	$2.72	0.47	0.9%	2.69%	3.64%	1	26
$102.00	Oct 16	$2.69	0.47	0.9%	2.66%	3.61%	1	113
$103.00	Oct 16	$2.25	0.43	1.9%	2.23%	4.17%	2	49
$104.00	Oct 16	$1.88	0.38	2.9%	1.86%	4.79%	--	30
$105.00	Oct 16	$1.61	0.33	3.9%	1.59%	5.51%	32	5.5K
$106.00	Oct 30	$1.35	0.31	4.9%	1.34%	6.25%	1	1
$107.00	Oct 30	$1.09	0.28	5.9%	1.08%	6.98%	--	14

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,004

Total Puts 2,193

Put/Call Ratio 1.09

Net Difference -189

Prior's Put/Call Breakdown

Total Calls 4,204

Total Puts 2,683

Put/Call Ratio 0.64

Net Difference 1,521

Prior 7-Day Put/Call Summary

Total Calls 60,129

Total Puts 86,582

Average Put/Call Ratio 1.30

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card